TipRanks
Go Ultimate55% OFF

US Gold (USAU) Historical Prices

USAU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.0211.2210.5810.7110.71-6.05%159,7950.89
Oct 29, 202611.2311.6811.2011.4011.40-0.78%106,5290.59
Oct 28, 202611.2011.4911.0311.4911.49+2.41%125,9770.69
Oct 27, 202610.6511.3110.5111.2211.22+6.25%175,0960.96
Oct 26, 202610.7010.7810.4410.5610.56-0.94%148,0550.80
Oct 23, 202610.9811.1710.6510.6610.66-3.79%163,4500.88
Oct 22, 202610.8811.2110.7611.0811.08-1.16%175,2370.94
Oct 21, 202611.4111.4611.1111.2111.21-0.27%171,8030.91
Oct 20, 202611.1311.5210.8611.2411.24+0.36%268,8721.42
Oct 19, 202611.9811.9811.1611.2011.20-5.41%190,5681.00
Oct 16, 202612.1012.3911.7511.8411.84-2.23%136,5570.71
Oct 15, 202612.0212.2311.7012.1112.11+1.42%220,7331.16
Oct 14, 202613.1313.1411.6511.9411.94-10.36%347,3821.84
Oct 13, 202613.9314.0513.3113.3213.32-4.17%187,7640.99
Oct 12, 202613.7013.9913.5113.9013.90+0.94%177,5970.93
Oct 09, 202614.0614.1213.7513.7713.77-0.86%96,5830.50
Oct 08, 202613.6313.9713.6213.8913.89+1.09%118,1340.61
Oct 07, 202614.0014.1313.6413.7413.74-3.92%144,2230.75
Oct 06, 202614.2714.6014.0014.3014.30+0.14%100,2430.52
Oct 05, 202614.5514.6614.1314.2814.28-1.31%154,2070.79
Oct 02, 202614.9114.9114.2414.4714.47-1.23%136,9030.69
Oct 01, 202614.8415.0014.6414.6514.65-1.41%96,5110.48
Sep 30, 202614.8215.2314.6814.8614.86+0.75%134,1340.68
Sep 29, 202614.8115.1014.6314.7514.75-0.34%133,7860.66
Sep 28, 202615.0515.1814.7614.8014.80-5.07%175,5670.87
Sep 25, 202615.6515.6615.1915.5915.59+0.19%127,0870.62
Sep 24, 202615.4915.6615.3015.5615.56-0.58%138,2970.67
Sep 23, 202615.7715.8115.3915.6515.65-3.10%166,4550.78
Sep 22, 202615.6016.3615.4816.1516.15+3.59%212,0911.00
Sep 21, 202615.4215.6715.2715.5915.59+1.17%176,5780.82
Sep 18, 202615.4015.4915.0515.4115.41+1.18%179,4590.83
Sep 17, 202615.4115.4715.1415.2315.23+1.47%143,5830.67
Sep 16, 202615.0915.3514.6215.0115.01+0.54%228,4991.06
Sep 15, 202615.1215.1214.3614.9314.93-1.45%177,5090.82
Sep 14, 202615.1115.3514.6115.1515.15-0.33%201,2210.93
Sep 11, 202615.3315.4715.1415.2015.20+0.86%122,4750.56
Sep 10, 202615.5115.5315.0515.0715.07-4.32%110,4860.49
Sep 09, 202615.9916.2515.7215.7515.75-0.82%103,0470.45
Sep 08, 202616.1316.4115.8215.8815.88-1.67%89,9830.38
Sep 07, 202616.1216.4516.0816.1516.15+0.00%00.00
Sep 04, 202616.1216.4516.0816.1516.15-1.94%104,8590.43
Sep 03, 202616.5016.6116.0816.4716.47+2.17%144,4020.58
Sep 02, 202615.2716.1515.2316.1216.12+6.54%172,5850.70
Sep 01, 202615.5015.7915.0515.1315.13-4.30%209,4820.85
Aug 31, 202615.9316.0315.4115.8115.81-0.88%161,7950.66
Aug 28, 202616.7217.2615.8615.9515.95-3.27%304,4251.24
Aug 27, 202616.1916.6216.1916.4916.49+1.48%136,2110.55
Aug 26, 202616.2416.5716.1216.2516.25+0.06%116,8540.47
Aug 25, 202616.0516.3615.9116.2416.24+0.81%113,9650.46
Aug 24, 202616.5816.7515.9216.1116.11-1.65%235,3370.95